ハウテレビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,675 | 4,685 | 4,505 | 4,575 | +40 | +0.9% | 13,200 |
| 2023/02/01 | 4,210 | 4,665 | 4,190 | 4,535 | +460 | +11.3% | 54,800 |
| 2023/01/31 | 4,120 | 4,170 | 4,070 | 4,075 | -45 | -1.1% | 5,400 |
| 2023/01/30 | 4,210 | 4,230 | 4,060 | 4,120 | -10 | -0.2% | 7,900 |
| 2023/01/27 | 4,305 | 4,480 | 4,080 | 4,130 | -115 | -2.7% | 31,300 |
| 2023/01/26 | 4,320 | 4,435 | 4,180 | 4,245 | -60 | -1.4% | 17,500 |
| 2023/01/25 | 4,130 | 4,330 | 4,085 | 4,305 | +210 | +5.1% | 26,500 |
| 2023/01/24 | 4,130 | 4,130 | 3,940 | 4,095 | +60 | +1.5% | 16,700 |
| 2023/01/23 | 4,050 | 4,200 | 3,980 | 4,035 | +30 | +0.7% | 12,700 |
| 2023/01/20 | 4,045 | 4,045 | 3,900 | 4,005 | -15 | -0.4% | 9,400 |
| 2023/01/19 | 3,715 | 4,085 | 3,675 | 4,020 | +345 | +9.4% | 35,600 |
| 2023/01/18 | 3,650 | 3,780 | 3,625 | 3,675 | +25 | +0.7% | 6,500 |
| 2023/01/17 | 3,670 | 3,670 | 3,620 | 3,650 | ±0 | ±0% | 1,300 |
| 2023/01/16 | 3,655 | 3,670 | 3,585 | 3,650 | +45 | +1.2% | 6,100 |
| 2023/01/13 | 3,660 | 3,715 | 3,600 | 3,605 | -55 | -1.5% | 4,000 |
| 2023/01/12 | 3,710 | 3,710 | 3,585 | 3,660 | -50 | -1.3% | 5,500 |
| 2023/01/11 | 3,715 | 3,795 | 3,665 | 3,710 | +5 | +0.1% | 10,600 |
| 2023/01/10 | 3,530 | 3,735 | 3,460 | 3,705 | +175 | +5% | 16,700 |
| 2023/01/06 | 3,505 | 3,540 | 3,475 | 3,530 | +25 | +0.7% | 3,200 |
| 2023/01/05 | 3,575 | 3,660 | 3,465 | 3,505 | ±0 | ±0% | 12,300 |
| 2023/01/04 | 3,460 | 3,555 | 3,410 | 3,505 | +25 | +0.7% | 7,200 |
| 2022/12/30 | 3,555 | 3,645 | 3,475 | 3,480 | -45 | -1.3% | 11,900 |
| 2022/12/29 | 3,370 | 3,550 | 3,370 | 3,525 | +115 | +3.4% | 12,900 |
| 2022/12/28 | 3,315 | 3,410 | 3,290 | 3,410 | +30 | +0.9% | 12,900 |
| 2022/12/27 | 3,310 | 3,455 | 3,310 | 3,380 | +70 | +2.1% | 14,300 |
| 2022/12/26 | 3,420 | 3,420 | 3,250 | 3,310 | -20 | -0.6% | 12,500 |
| 2022/12/23 | 3,440 | 3,455 | 3,230 | 3,330 | -180 | -5.1% | 34,400 |
| 2022/12/22 | 3,440 | 3,540 | 3,345 | 3,510 | +105 | +3.1% | 13,800 |
| 2022/12/21 | 3,365 | 3,500 | 3,335 | 3,405 | +15 | +0.4% | 12,700 |
| 2022/12/20 | 3,620 | 3,620 | 3,315 | 3,390 | -230 | -6.4% | 31,000 |
| 2022/12/19 | 3,600 | 3,740 | 3,550 | 3,620 | -75 | -2% | 30,200 |
| 2022/12/16 | 3,430 | 3,770 | 3,430 | 3,695 | +195 | +5.6% | 49,300 |
| 2022/12/15 | 3,340 | 3,615 | 3,340 | 3,500 | +120 | +3.6% | 38,800 |
| 2022/12/14 | 3,430 | 3,430 | 3,265 | 3,380 | +5 | +0.1% | 31,300 |
| 2022/12/13 | 3,495 | 3,495 | 3,335 | 3,375 | -90 | -2.6% | 48,600 |
| 2022/12/12 | 3,470 | 3,620 | 3,390 | 3,465 | -100 | -2.8% | 47,400 |
| 2022/12/09 | 3,425 | 3,670 | 3,385 | 3,565 | +45 | +1.3% | 80,500 |
| 2022/12/08 | 3,800 | 3,830 | 3,520 | 3,520 | -700 | -16.6% | 225,400 |
| 2022/12/07 | 4,280 | 4,325 | 4,035 | 4,220 | ±0 | ±0% | 100,100 |
| 2022/12/06 | 4,090 | 4,245 | 4,025 | 4,220 | +125 | +3.1% | 35,600 |
| 2022/12/05 | 4,180 | 4,315 | 4,075 | 4,095 | -85 | -2% | 36,500 |
| 2022/12/02 | 4,375 | 4,380 | 4,095 | 4,180 | -195 | -4.5% | 58,400 |
| 2022/12/01 | 5,200 | 5,200 | 4,360 | 4,375 | -645 | -12.8% | 113,400 |
| 2022/11/30 | 5,040 | 5,080 | 4,935 | 5,020 | -120 | -2.3% | 15,000 |
| 2022/11/29 | 4,825 | 5,270 | 4,780 | 5,140 | +330 | +6.9% | 32,100 |
| 2022/11/28 | 4,705 | 5,010 | 4,665 | 4,810 | +110 | +2.3% | 23,300 |
| 2022/11/25 | 4,880 | 4,880 | 4,660 | 4,700 | -180 | -3.7% | 24,700 |
| 2022/11/24 | 5,040 | 5,040 | 4,850 | 4,880 | -90 | -1.8% | 17,300 |
| 2022/11/22 | 4,620 | 5,080 | 4,620 | 4,970 | +375 | +8.2% | 38,000 |
| 2022/11/21 | 4,605 | 4,795 | 4,595 | 4,595 | -80 | -1.7% | 14,200 |
551～
600
件表示中 / 1469件
類似銘柄と比較する
現在ご覧いただいている「ハウテレビ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハウテレビ | 180,200円 | +27.0% | -89.0% | 0.00% | 90.78倍 | 1.87倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| バーチャレクス | 83,500円 | +5.4% | -7.5% | 1.80% | 8.70倍 | 1.46倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| ＳＤエンター | 27,600円 | +1.7% | -2.4% | 0.00% | 246.43倍 | 1.68倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| ブリッジコン | 118,000円 | +20.5% | -35.1% | 0.00% | 22.96倍 | 2.28倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| ａｎｆａｃ | 21,600円 | - | - | 0.00% | - | 2.29倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
